Hot Features
프리미엄
DJ US Computer Services Total Stock Market (DWCCMP)
DOWI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 17539.71 | -130.9 | -0.74 | 17764.05 | 17827.15 | 17522.72 | 0 |
| 1738879200 | 17670.61 | -386.96 | -2.14 | 18084.57 | 18108.6 | 17592.88 | 0 |
| 1738792800 | 18057.57 | -18.21 | -0.10 | 18076.03 | 18120.9 | 17914.83 | 0 |
| 1738706400 | 18075.78 | 214.98 | 1.20 | 17795.04 | 18083.39 | 17761.73 | 0 |
| 1738620000 | 17860.8 | 265.94 | 1.51 | 17388.62 | 17932.79 | 17341.04 | 0 |
| 1738360800 | 17594.86 | -129.08 | -0.73 | 17653.5 | 17685.36 | 17452.16 | 0 |
| 1738274400 | 17723.94 | 1 | 8.76 | 17325.11 | 17892.76 | 17178.08 | 0 |
| 1738188000 | 16296.04 | 113.91 | 0.70 | 16180.03 | 16335.63 | 16085.47 | 0 |
| 1738101600 | 16182.13 | 102.39 | 0.64 | 16081.3 | 16193.43 | 15931.45 | 0 |
| 1738015200 | 16079.74 | 8.87 | 0.06 | 15874.01 | 16097.3 | 15779.86 | 0 |
| 1737756000 | 16070.87 | -11.78 | -0.07 | 16022.95 | 16157.45 | 16005.5 | 0 |
| 1737669600 | 16082.65 | 181.25 | 1.14 | 15910.45 | 16083.61 | 15878.5 | 0 |
| 1737583200 | 15901.4 | -38.59 | -0.24 | 15815.92 | 15942.34 | 15758.69 | 0 |
| 1737496800 | 15939.99 | 73.92 | 0.47 | 15915.58 | 16031.4 | 15829.1 | 0 |
| 1737151200 | 15866.07 | 117.79 | 0.75 | 15925.16 | 15930.19 | 15810.63 | 0 |
| 1737064800 | 15748.28 | 126.3 | 0.81 | 15598.69 | 15754.47 | 15453.21 | 0 |
| 1736978400 | 15621.98 | 186.65 | 1.21 | 15608.64 | 15704.44 | 15483.54 | 0 |
| 1736892000 | 15435.33 | 69.06 | 0.45 | 15414.34 | 15448.28 | 15265.75 | 0 |
| 1736805600 | 15366.27 | -53.84 | -0.35 | 15263.94 | 15424.68 | 15166.93 | 0 |
| 1736546400 | 15420.11 | -235.82 | -1.51 | 15561.05 | 15579.57 | 15275.16 | 0 |
| 1736373600 | 15655.93 | -15.3 | -0.10 | 15671.91 | 15697.26 | 15476.97 | 0 |
| 1736287200 | 15671.23 | 30.97 | 0.20 | 15698.94 | 15861.86 | 15589.28 | 0 |
| 1736200800 | 15640.26 | 31.3 | 0.20 | 15636 | 15751.98 | 15542.02 | 0 |
| 1735941600 | 15608.96 | 167.41 | 1.08 | 15521.84 | 15634.6 | 15514.12 | 0 |
| 1735855200 | 15441.55 | -18.79 | -0.12 | 15502.66 | 15617.96 | 15302.11 | 0 |
| 1735682400 | 15460.34 | -25.87 | -0.17 | 15526.59 | 15545.04 | 15376.86 | 0 |
| 1735596000 | 15486.21 | -194.46 | -1.24 | 15525.96 | 15562.99 | 15296.74 | 0 |
| 1735336800 | 15680.67 | -138.8 | -0.88 | 15735.05 | 15814.76 | 15582.89 | 0 |
| 1735250400 | 15819.47 | 39.76 | 0.25 | 15696.1 | 15847.9 | 15682.12 | 0 |
| 1735077600 | 15779.71 | 140.43 | 0.90 | 15650 | 15779.71 | 15629.01 | 0 |
| 1734991200 | 15639.28 | -98.35 | -0.62 | 15658.55 | 15735.14 | 15569.57 | 0 |
| 1734732000 | 15737.63 | 4.9 | 0.03 | 15615.38 | 15966.46 | 15584.73 | 0 |
| 1734645600 | 15732.73 | 235.62 | 1.52 | 15716.46 | 15885.18 | 15674.23 | 0 |
| 1734559200 | 15497.11 | -590.83 | -3.67 | 16080.7 | 16108.5 | 15489.41 | 0 |
| 1734472800 | 16087.94 | -21.11 | -0.13 | 16085.43 | 16206.05 | 16057.84 | 0 |
| 1734386400 | 16109.05 | -69.36 | -0.43 | 16170.59 | 16209.22 | 16022.89 | 0 |
| 1734127200 | 16178.41 | -121.9 | -0.75 | 16305.96 | 16361.97 | 16147.07 | 0 |
| 1734040800 | 16300.31 | 47.06 | 0.29 | 16269.49 | 16408.169 | 16239.31 | 0 |
| 1733954400 | 16253.25 | -8.53 | -0.05 | 16332.26 | 16374.46 | 16201.9 | 0 |
| 1733868000 | 16261.78 | 67.5 | 0.42 | 16115.07 | 16399.55 | 16044.99 | 0 |
| 1733781600 | 16194.28 | -382.61 | -2.31 | 16572.47 | 16658.59 | 16139.76 | 0 |
| 1733522400 | 16576.89 | 176.56 | 1.08 | 16464.24 | 16625.57 | 16450.46 | 0 |
| 1733436000 | 16400.33 | 26.9 | 0.16 | 16363.4 | 16499.16 | 16360.22 | 0 |
| 1733349600 | 16373.43 | 257.03 | 1.59 | 16179.75 | 16383.7 | 16149.36 | 0 |
| 1733263200 | 16116.4 | 42.06 | 0.26 | 16060.52 | 16117.4 | 15995.78 | 0 |
| 1733176800 | 16074.34 | -0.85 | -0.01 | 16071.48 | 16123.88 | 15977.36 | 0 |
| 1732917600 | 16075.19 | 5.17 | 0.03 | 16140.58 | 16245.96 | 16075.19 | 0 |
| 1732744800 | 16070.02 | -114.46 | -0.71 | 16172.16 | 16198.69 | 15940.26 | 0 |
| 1732658400 | 16184.48 | 152.3 | 0.95 | 16060.74 | 16186.98 | 15998.99 | 0 |
| 1732572000 | 16032.18 | 199.09 | 1.26 | 15907.32 | 16043.06 | 15864.33 | 0 |
| 1732312800 | 15833.09 | 72.65 | 0.46 | 15809.76 | 16050.33 | 15738.12 | 0 |
| 1732226400 | 15760.44 | 480.64 | 3.15 | 15351.45 | 15783.97 | 15337.97 | 0 |
| 1732140000 | 15279.8 | 273.95 | 1.83 | 15041.84 | 15293.44 | 14989.84 | 0 |
| 1732053600 | 15005.85 | 57.58 | 0.39 | 14830.93 | 15014.53 | 14798.41 | 0 |
| 1731967200 | 14948.27 | 108.41 | 0.73 | 14870.09 | 14993.53 | 14853.52 | 0 |
| 1731708000 | 14839.86 | -380.93 | -2.50 | 15139.82 | 15139.82 | 14806.92 | 0 |
| 1731621600 | 15220.79 | -218.26 | -1.41 | 15398.9 | 15404.64 | 15118.4 | 0 |
| 1731535200 | 15439.05 | 23.52 | 0.15 | 15347.73 | 15467.38 | 15306.32 | 0 |
| 1731448800 | 15415.53 | -110.4 | -0.71 | 15479.74 | 15519.42 | 15321.87 | 0 |
| 1731362400 | 15525.93 | 79.79 | 0.52 | 15539 | 15663.39 | 15525.93 | 0 |
| 1731103200 | 15446.14 | -3.24 | -0.02 | 15493.61 | 15637.89 | 15419.85 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
